Premium
Is Gb Cp Bd Hdg (CRPU)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5.785 | 0.04 | 0.75 | 5.781 | 5.7965 | 5.7465 | 98616 |
| 1736875800 | 5.742 | 0.01 | 0.12 | 5.747 | 5.7595 | 5.737 | 826370 |
| 1736789400 | 5.735 | -0.03 | -0.45 | 5.746 | 5.7575 | 5.735 | 481490 |
| 1736530200 | 5.761 | -0.02 | -0.40 | 5.799 | 5.799 | 5.732 | 32839 |
| 1736443800 | 5.784 | 0 | 0.09 | 5.773 | 5.7875 | 5.772 | 4834 |
| 1736357400 | 5.779 | 0 | 0.03 | 5.7779999 | 5.7825 | 5.759 | 930831 |
| 1736271000 | 5.777 | -0.02 | -0.35 | 5.809 | 5.809 | 5.7634999 | 35002 |
| 1736184600 | 5.797 | -0.01 | -0.22 | 5.799 | 5.812 | 5.79 | 367652 |
| 1735925400 | 5.8099999 | 0 | 0.02 | 5.813 | 5.8215 | 5.8045 | 49888 |
| 1735839000 | 5.809 | -0.02 | -0.32 | 5.813 | 5.83 | 5.807 | 45086 |
| 1735666200 | 5.8275 | 0.01 | 0.15 | 5.814 | 5.828 | 5.814 | 132913 |
| 1735579800 | 5.819 | 0.01 | 0.23 | 5.801 | 5.82 | 5.797 | 120565 |
| 1735320600 | 5.8055 | 0 | 0.09 | 5.775 | 5.812 | 5.775 | 55541 |
| 1735061400 | 5.8005 | -0 | -0.08 | 5.774 | 5.8045 | 5.774 | 27683 |
| 1734975000 | 5.805 | -0.01 | -0.19 | 5.838 | 5.838 | 5.7985 | 41038 |
| 1734715800 | 5.816 | 0.01 | 0.24 | 5.7779999 | 5.8179999 | 5.7779999 | 46439 |
| 1734629400 | 5.8019999 | -0.06 | -0.94 | 5.781 | 5.8185 | 5.781 | 422031 |
| 1734543000 | 5.857 | -0 | -0.01 | 5.832 | 5.859 | 5.832 | 52839 |
| 1734456600 | 5.8575 | 0.01 | 0.11 | 5.842 | 5.8585 | 5.8385 | 86068 |
| 1734370200 | 5.851 | -0.01 | -0.12 | 5.833 | 5.863 | 5.833 | 112608 |
| 1734111000 | 5.858 | -0.02 | -0.39 | 5.875 | 5.8795 | 5.858 | 380466 |
| 1734024600 | 5.881 | -0.03 | -0.46 | 5.875 | 5.8955 | 5.875 | 93936 |
| 1733938200 | 5.908 | 0.01 | 0.15 | 5.896 | 5.915 | 5.892 | 151728 |
| 1733851800 | 5.899 | -0.01 | -0.10 | 5.93 | 5.93 | 5.8945 | 212600 |
| 1733765400 | 5.905 | -0.01 | -0.12 | 5.908 | 5.9225 | 5.904 | 54746 |
| 1733506200 | 5.912 | 0.01 | 0.22 | 5.914 | 5.9185 | 5.8965 | 153752 |
| 1733419800 | 5.899 | 0 | 0.00 | 5.9 | 5.9075 | 5.891 | 1156415 |
| 1733333400 | 5.899 | 0 | 0.07 | 5.875 | 5.899 | 5.8735 | 435807 |
| 1733247000 | 5.8949999 | -0 | -0.02 | 5.922 | 5.922 | 5.885 | 48147 |
| 1733160600 | 5.896 | 0.01 | 0.14 | 5.8869999 | 5.901 | 5.876 | 466528 |
| 1732901400 | 5.888 | 0.02 | 0.31 | 5.898 | 5.898 | 5.8655 | 133311 |
| 1732815000 | 5.87 | 0.01 | 0.20 | 5.868 | 5.873 | 5.8564999 | 7939 |
| 1732728600 | 5.858 | 0.01 | 0.12 | 5.868 | 5.87 | 5.8475 | 492882 |
| 1732642200 | 5.851 | 0 | 0.05 | 5.881 | 5.881 | 5.838 | 58954 |
| 1732555800 | 5.848 | 0.03 | 0.59 | 5.833 | 5.8535 | 5.8195 | 602636 |
| 1732296600 | 5.8135 | -0 | -0.04 | 5.843 | 5.843 | 5.8015 | 30255 |
| 1732210200 | 5.816 | 0 | 0.09 | 5.831 | 5.831 | 5.8035 | 211536 |
| 1732123800 | 5.811 | -0.01 | -0.19 | 5.808 | 5.8155 | 5.8005 | 394245 |
| 1732037400 | 5.822 | 0.02 | 0.33 | 5.82 | 5.83 | 5.8135 | 295418 |
| 1731951000 | 5.803 | 0 | 0.03 | 5.808 | 5.814 | 5.792 | 1162821 |
| 1731691800 | 5.801 | -0.01 | -0.22 | 5.812 | 5.816 | 5.7895 | 76286 |
| 1731605400 | 5.814 | -0.01 | -0.12 | 5.807 | 5.823 | 5.7955 | 307027 |
| 1731519000 | 5.821 | -0.01 | -0.15 | 5.846 | 5.846 | 5.8075 | 60826 |
| 1731432600 | 5.83 | -0.01 | -0.12 | 5.832 | 5.8395 | 5.8235 | 13611 |
| 1731346200 | 5.837 | -0.01 | -0.15 | 5.847 | 5.848 | 5.835 | 77753 |
| 1731087000 | 5.846 | 0.02 | 0.34 | 5.84 | 5.851 | 5.836 | 116198 |
| 1731000600 | 5.8259999 | 0.03 | 0.50 | 5.813 | 5.83 | 5.798 | 200413 |
| 1730914200 | 5.797 | -0 | -0.07 | 5.801 | 5.8085 | 5.7855 | 364413 |
| 1730827800 | 5.801 | -0.02 | -0.33 | 5.8099999 | 5.8164999 | 5.799 | 251039 |
| 1730741400 | 5.82 | 0.02 | 0.41 | 5.805 | 5.82 | 5.7915 | 706224 |
| 1730482200 | 5.796 | -0 | -0.03 | 5.813 | 5.8265 | 5.7939999 | 41204 |
| 1730395800 | 5.798 | -0.03 | -0.45 | 5.814 | 5.817 | 5.7895 | 2953825 |
| 1730309400 | 5.824 | 0.02 | 0.29 | 5.829 | 5.84 | 5.8125 | 171029 |
| 1730223000 | 5.807 | -0.01 | -0.15 | 5.843 | 5.843 | 5.804 | 157015 |
| 1730136600 | 5.816 | -0.02 | -0.34 | 5.809 | 5.831 | 5.8025 | 53352 |
| 1729873800 | 5.836 | 0 | 0.05 | 5.856 | 5.856 | 5.8275 | 59831 |
| 1729787400 | 5.833 | 0 | 0.07 | 5.828 | 5.84 | 5.82 | 1054248 |
| 1729701000 | 5.829 | 0 | 0.05 | 5.832 | 5.84 | 5.8135 | 603433 |
| 1729614600 | 5.8259999 | -0.01 | -0.17 | 5.821 | 5.8355 | 5.8185 | 458924 |
| 1729528200 | 5.836 | -0.04 | -0.63 | 5.866 | 5.8715 | 5.8335 | 303155 |
| 1729269000 | 5.873 | -0 | -0.07 | 5.87 | 5.8789999 | 5.8615 | 7991077 |
| 1729182600 | 5.877 | -0.02 | -0.36 | 5.885 | 5.8935 | 5.87 | 446315 |
| 1729096200 | 5.898 | 0.03 | 0.46 | 5.876 | 5.898 | 5.876 | 77713 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
